慧洋-KY (2637)-凱基-林口券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
70.7
漲跌
▲1.2
漲幅
+1.73%
成交量
4,966張
產業
上市航運類股
948人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

慧洋-KY (2637)籌碼相關－凱基-林口券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-林口券商分點個股進出
凱基-林口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	0	0.00	3	70.80	70.70	-3	8,887	-0.03%
2024/06/24	1	69.70	0	0.00	69.50	1	8,861	0.01%
2024/06/21	6	71.13	1	71.00	70.00	5	8,886	0.06%
2024/06/18	1	69.20	0	0.00	69.30	1	8,870	0.01%
2024/06/17	5.3	69.43	4	69.50	69.10	1.3	8,910	0.01%
2024/06/14	1	71.00	0	0.00	70.70	1	8,927	0.01%
2024/06/13	0	0.00	1	70.30	68.90	-1	8,955	-0.01%
2024/06/12	3.5	69.14	1	68.00	69.20	2.5	8,959	0.03%
2024/06/11	0	0.00	1	72.80	72.30	-1	8,784	-0.01%
2024/06/07	0	0.00	0	77.90	76.90	0	8,646	0.00%
2024/06/06	0	0.00	1	78.98	77.30	-1	8,626	-0.01%
2024/06/05	3	77.40	3.2	76.05	76.10	-0.2	8,498	0.00%
2024/06/04	0	0.00	0	75.20	74.80	0	8,534	0.00%
2024/05/31	3	77.03	33	76.99	77.70	-30	8,548	-0.35%
2024/05/30	1	76.30	10	75.60	76.60	-9	8,457	-0.11%
2024/05/29	6	76.68	2	76.20	76.00	4	8,467	0.05%
2024/05/28	23	76.09	0.2	75.90	75.50	22.8	8,429	0.27%
2024/05/27	10	73.90	2	72.66	73.70	8	8,524	0.09%
2024/05/23	0	0.00	1.2	72.58	71.70	-1.2	8,786	-0.01%
2024/05/22	0	0.00	2.1	73.07	73.30	-2.1	8,774	-0.02%
2024/05/20	0	0.00	1	71.20	70.80	-1	9,016	-0.01%
2024/05/17	1.3	71.11	0	0.00	70.80	1.3	9,019	0.01%
2024/05/16	1	71.40	2.1	73.19	75.00	-1.1	8,893	-0.01%
2024/05/15	3.2	72.38	1	72.40	71.40	2.2	8,751	0.03%
2024/05/14	0	0.00	5	73.30	73.90	-5	8,605	-0.06%
2024/05/13	14	77.14	2.1	74.17	73.80	11.9	8,336	0.14%
2024/05/10	11	72.80	10	73.53	73.00	1	7,840	0.01%
2024/05/09	0	0.00	1	72.90	70.60	-1	7,500	-0.01%
2024/05/08	13	76.30	40	71.12	70.10	-27	7,300	-0.37%
2024/05/07	0	0.00	0.1	71.84	71.90	-0.1	6,779	0.00%
2024/04/30	0	0.00	5	67.90	68.10	-5	6,441	-0.08%
2024/04/29	5	70.50	0	0.00	68.90	5	6,401	0.08%
2024/04/26	2.1	68.90	3	67.50	68.70	-1	6,323	-0.02%
2024/04/25	0	0.00	1	67.70	67.10	-1	6,323	-0.02%
2024/04/24	0	0.00	3	67.80	67.50	-3	6,433	-0.05%
2024/04/23	0	0.00	0	69.50	69.20	0	6,346	0.00%
2024/04/22	34	67.71	5.1	70.18	69.20	28.9	6,217	0.46%
2024/04/19	0	0.00	3.1	65.77	66.30	-3.1	5,846	-0.05%
2024/04/17	0	0.00	0	64.20	63.20	0	5,642	0.00%
2024/04/15	4	67.15	0	0.00	66.00	4	5,747	0.07%
2024/04/12	5	65.30	1	66.60	66.70	4	5,782	0.07%
2024/04/10	0	0.00	1	63.70	63.20	-1	6,140	-0.02%
2024/04/09	0	0.00	4	61.51	63.70	-4	6,134	-0.07%
2024/04/02	0	0.00	2	57.30	57.30	-2	6,020	-0.03%
2024/03/28	0	0.00	4	59.80	58.90	-4	6,350	-0.06%
2024/03/22	0	0.00	4	61.25	61.80	-4	6,852	-0.06%
2024/03/21	0	0.00	2	61.20	60.60	-2	7,038	-0.03%
2024/03/20	0	0.00	31.4	61.15	61.10	-31.4	7,038	-0.45%
2024/03/19	2	61.10	4	61.60	61.50	-2	7,029	-0.03%
2024/03/18	1	58.10	0	0.00	58.60	1	7,055	0.01%
2024/03/14	1	60.70	1	60.20	60.10	0	6,901	0.00%
2024/03/13	1	61.00	8	60.71	60.60	-7	6,970	-0.10%
2024/03/12	0	0.00	1	61.20	61.50	-1	7,058	-0.01%
2024/03/11	5	61.48	3	61.20	61.60	2	7,280	0.03%
2024/03/08	6	60.80	5	60.80	60.80	1	8,102	0.01%
2024/03/07	1	60.10	1	60.20	59.80	0	8,665	0.00%
2024/03/06	1.1	60.10	0	0.00	60.10	1.1	8,832	0.01%
2024/03/05	1	61.60	0	0.00	61.70	1	8,838	0.01%
2024/03/04	31	61.73	6	60.98	62.00	25	8,891	0.28%
2024/03/01	6	60.22	41	59.99	61.10	-35	9,499	-0.37%
2024/02/29	1	61.20	1	60.80	61.40	0	9,495	0.00%
2024/02/26	15	57.91	1	58.02	59.30	14	9,164	0.15%
2024/02/22	1	55.50	1	57.60	56.80	0	8,926	0.00%
2024/02/21	27	56.34	1.1	57.02	56.50	25.9	8,768	0.29%
2024/02/20	0	0.00	4	55.08	54.90	-4	8,562	-0.05%
2024/02/19	1	53.90	4.2	54.05	53.90	-3.2	8,457	-0.04%
2024/02/16	1	52.70	0	0.00	53.00	1	8,409	0.01%
2024/02/05	0.2	51.10	1	50.90	51.00	-0.8	8,382	-0.01%
2024/02/01	0	0.00	6	52.37	53.20	-6	8,353	-0.07%
2024/01/31	4	51.60	0	0.00	51.30	4	8,291	0.05%
2024/01/30	0.1	52.00	2	52.00	52.00	-1.9	8,286	-0.02%
2024/01/26	2	51.60	0	0.00	51.60	2	8,291	0.02%
2024/01/24	1	52.60	1	52.90	52.30	0	8,292	0.00%
2024/01/22	0	0.00	10	52.20	52.20	-10	8,300	-0.12%
2024/01/19	2	51.75	0	0.00	52.10	2	8,297	0.02%
2024/01/18	0	0.00	4.4	52.50	53.20	-4.4	8,281	-0.05%
2024/01/17	21.2	51.15	0	0.00	50.30	21.2	8,162	0.26%
2024/01/16	4	50.85	0	0.00	50.90	4	8,140	0.05%
2024/01/15	1	51.50	1	52.00	51.50	0	8,140	0.00%
2024/01/10	1	51.50	1	51.10	51.10	0	8,197	0.00%
2024/01/09	0.2	52.50	0	0.00	52.50	0.2	8,159	0.00%
2024/01/08	2	54.00	0	0.00	54.00	2	7,997	0.03%
2024/01/05	3	54.57	6	54.88	54.90	-3	7,872	-0.04%
2024/01/04	11.1	53.79	10.1	53.20	53.20	1	7,462	0.01%
2024/01/03	2	52.70	2	52.25	52.10	0	7,437	0.00%
2024/01/02	0	0.00	3	54.30	52.40	-3	7,479	-0.04%
2023/12/27	1	53.20	3	53.30	53.50	-2	7,538	-0.03%
2023/12/26	10	52.90	15	52.20	53.00	-5	7,480	-0.07%
2023/12/25	7	51.23	3	51.15	49.95	4	7,324	0.05%
2023/12/22	3	53.20	0	0.00	53.20	3	7,252	0.04%
2023/12/21	13	53.50	11.2	53.49	53.60	1.8	7,195	0.03%
2023/12/20	0	0.00	24	51.52	52.00	-24	6,995	-0.34%
2023/12/19	15	50.98	7	51.83	51.00	8	6,992	0.11%
2023/12/18	13	51.18	6	51.60	51.30	7	7,084	0.10%
2023/12/15	1	51.00	6	50.80	51.10	-5	7,143	-0.07%
2023/12/14	8	50.73	3	50.73	50.60	5	7,403	0.07%
2023/12/13	6	51.73	10.3	52.05	51.50	-4.3	7,594	-0.06%
2023/12/12	4	50.90	3	51.07	50.70	1	8,078	0.01%
2023/12/11	3	50.67	2	50.90	50.90	1	8,421	0.01%
2023/12/08	7	50.80	0	0.00	50.60	7	8,403	0.08%
2023/12/05	39	54.96	46	55.07	53.60	-7	8,049	-0.09%
2023/12/04	24	53.28	27	54.31	55.00	-3	7,193	-0.04%
2023/12/01	1	50.30	13	49.67	50.30	-12	6,548	-0.18%
2023/11/30	17	48.81	19	49.24	48.50	-2	6,363	-0.03%
2023/11/29	4	47.95	3	48.07	48.15	1	6,336	0.02%
2023/11/28	29	49.17	32.5	49.82	48.90	-3.5	6,225	-0.06%
2023/11/27	4	46.48	2	46.73	46.60	2	5,540	0.04%
2023/11/24	5	45.35	0	0.00	45.10	5	5,446	0.09%
2023/11/22	1	44.20	0	0.00	44.20	1	5,474	0.02%
2023/11/21	1	44.25	1	44.20	44.45	0	5,503	0.00%
2023/11/20	3	44.15	15	44.02	44.05	-12	5,544	-0.22%
2023/11/10	1	42.35	0	0.00	42.35	1	6,227	0.02%
2023/11/09	0.1	42.95	0	0.00	43.00	0.1	6,250	0.00%
2023/11/03	0	0.00	1	43.30	43.20	-1	6,435	-0.02%
2023/10/31	1	42.95	0	0.00	41.70	1	6,473	0.02%
2023/10/27	0	0.00	0.5	42.80	43.10	-0.5	6,644	-0.01%
2023/10/24	5	43.80	0	0.00	44.00	5	6,692	0.07%
2023/10/11	1	48.10	0	0.00	47.15	1	6,906	0.01%
2023/10/04	1	47.25	0	0.00	47.90	1	6,708	0.01%
2023/10/03	2	47.30	0	0.00	46.50	2	6,612	0.03%
2023/10/02	2	47.65	0	0.00	47.35	2	6,614	0.03%
2023/09/26	1	47.80	1	48.20	48.75	0	6,572	0.00%
2023/09/25	1	49.15	3	49.12	48.70	-2	6,554	-0.03%
2023/09/21	1	50.30	3	49.50	49.45	-2	6,474	-0.03%
2023/09/20	10.3	51.00	10	50.93	50.00	0.3	6,315	0.00%
2023/09/19	10	50.86	11	51.63	50.50	-1	6,030	-0.02%
2023/09/18	8.1	50.90	9	51.02	50.50	-0.9	5,762	-0.02%
2023/09/15	34	51.59	16	51.86	51.40	18	5,563	0.32%
2023/09/14	2	50.90	10	49.60	50.90	-8	4,974	-0.16%
2023/09/12	2	45.80	0	0.00	46.15	2	4,616	0.04%
2023/09/11	3	46.45	0	0.00	45.90	3	4,608	0.07%
2023/09/08	0	0.00	4	46.35	45.80	-4	4,591	-0.09%
2023/09/06	4.1	45.75	0	0.00	45.90	4.1	4,572	0.09%
2023/09/05	6	45.70	12	46.35	46.35	-6	4,568	-0.13%
2023/09/01	2	45.60	0	0.00	45.20	2	4,545	0.04%
2023/08/31	2	45.75	0	0.00	45.90	2	4,585	0.04%
2023/08/30	0	0.00	1	45.75	45.55	-1	4,585	-0.02%
2023/08/28	0	0.00	8	43.30	43.80	-8	4,660	-0.17%
2023/08/23	6	45.48	6	46.15	44.65	0	4,852	0.00%
2023/08/22	6	44.65	5	44.91	45.15	1	4,915	0.02%
2023/08/21	23	46.93	5	46.31	45.80	18	4,840	0.37%
2023/08/18	5.1	46.41	10.5	47.52	47.50	-5.4	4,706	-0.11%
2023/08/17	5	43.84	14	43.09	43.95	-9	4,435	-0.20%
2023/08/15	1	42.30	0	0.00	42.85	1	4,380	0.02%
2023/08/14	2.6	42.46	0	0.00	41.80	2.6	4,360	0.06%
2023/08/11	18	44.91	2	45.03	44.60	16	4,260	0.38%
2023/08/09	3	45.35	0	0.00	45.45	3	4,240	0.07%
2023/08/08	1	46.40	1	46.45	46.45	0	4,223	0.00%
2023/08/02	0	0.00	1	47.25	47.35	-1	4,185	-0.02%
2023/08/01	2	46.90	0	0.00	47.05	2	4,123	0.05%
2023/07/31	3	46.00	5	45.55	45.55	-2	4,046	-0.05%
2023/07/28	0	0.00	18	46.79	46.40	-18	4,008	-0.45%
2023/07/26	1	45.35	22	45.65	45.20	-21	3,930	-0.53%
2023/07/25	29.1	45.07	0	0.00	44.85	29.1	3,935	0.74%
2023/07/24	15	45.80	0	0.00	45.45	15	3,904	0.38%
2023/07/21	0	0.00	1	46.50	46.45	-1	3,800	-0.03%
2023/07/19	6	46.05	0	0.00	45.25	6	3,667	0.16%
2023/07/18	0	0.00	1	45.10	45.45	-1	3,608	-0.03%
2023/07/14	1	46.40	0	0.00	46.05	1	3,583	0.03%
2023/07/13	0	45.95	39	45.25	45.15	-39	3,621	-1.08%
2023/07/12	1	47.05	0	0.00	46.60	1	3,597	0.03%
2023/07/07	5	48.10	0	0.00	48.00	5	3,668	0.14%
2023/07/06	4	48.85	0	0.00	48.85	4	3,678	0.11%
2023/07/04	23	49.24	0	0.00	48.75	23	3,852	0.60%
2023/07/03	12	49.75	0	0.00	49.70	12	3,824	0.31%
2023/06/29	0	0.00	3	48.75	48.65	-3	3,744	-0.08%
2023/06/28	0	0.00	0.1	48.95	48.95	-0.1	3,768	0.00%
2023/06/21	1	49.95	0	0.00	50.00	1	3,998	0.03%
2023/06/19	1	50.30	0	0.00	50.20	1	4,175	0.02%
2023/06/14	0	0.00	0	51.20	50.70	0	4,180	0.00%
2023/06/09	0	0.00	1	50.90	51.00	-1	4,541	-0.02%
2023/06/06	2	50.50	0	0.00	50.40	2	4,705	0.04%
2023/06/02	14	49.83	14	50.30	50.20	0	4,763	0.00%
2023/06/01	4	49.83	0	0.00	49.70	4	4,924	0.08%
2023/05/30	7	53.63	0	0.00	52.30	7	5,388	0.13%
2023/05/26	3	59.63	0	0.00	59.00	3	6,084	0.05%
2023/05/19	1	63.00	0	0.00	62.90	1	6,255	0.02%
2023/05/18	0	0.00	1	63.50	63.40	-1	6,235	-0.02%
2023/05/17	0	0.00	5	62.90	63.20	-5	6,231	-0.08%
2023/05/15	0	0.00	2	63.05	62.70	-2	6,235	-0.03%
2023/05/12	0	0.00	1	61.90	62.20	-1	6,224	-0.02%
2023/05/11	5	62.48	0	0.00	61.80	5	6,235	0.08%
2023/05/10	0	0.00	0	62.40	62.40	0	6,249	0.00%
2023/05/08	1	60.90	0	0.00	61.00	1	6,277	0.02%
2023/05/05	4	61.30	0	0.00	61.10	4	6,320	0.06%
2023/04/28	0	0.00	1	63.20	64.10	-1	6,401	-0.02%
2023/04/26	1	61.30	0	0.00	62.00	1	6,421	0.02%
2023/04/20	1	63.20	0	0.00	62.70	1	6,450	0.02%
2023/04/18	1	65.10	0	0.00	64.60	1	6,505	0.02%
2023/04/13	5	65.00	0	0.00	64.60	5	6,660	0.08%
2023/04/12	4	65.80	4	66.20	65.80	0	6,635	0.00%
2023/04/11	2	65.80	0	0.00	65.80	2	6,629	0.03%
2023/04/07	0	0.00	11	65.61	66.60	-11	6,656	-0.17%
2023/04/06	9	64.62	4	65.10	63.80	5	6,658	0.08%
2023/03/30	1	64.10	0	0.00	64.00	1	7,577	0.01%
2023/03/29	0	63.70	0	0.00	63.50	0	8,017	0.00%
2023/03/27	0	0.00	2	64.40	66.00	-2	8,799	-0.02%
2023/03/24	2	63.90	0	0.00	63.70	2	9,368	0.02%
2023/03/23	8.1	65.32	10	66.20	64.30	-1.9	9,661	-0.02%
2023/03/22	0	0.00	5	68.30	68.50	-5	9,562	-0.05%
2023/03/15	8	68.73	6	69.37	68.60	2	9,749	0.02%
2023/03/14	4	66.70	2	66.00	68.20	2	9,785	0.02%
2023/03/08	0	67.50	1	67.90	67.20	-1	9,788	-0.01%
2023/03/07	6	68.65	0	0.00	68.30	6	9,822	0.06%
2023/03/06	2	68.70	1	68.40	68.50	1	9,870	0.01%
2023/03/03	10	70.30	1	70.00	70.60	9	9,858	0.09%
2023/03/02	0	0.00	18.2	69.77	69.90	-18.2	9,745	-0.19%
2023/03/01	15	67.50	1	69.80	67.40	14	9,362	0.15%
2023/02/24	6	67.60	19	67.59	68.00	-13	9,027	-0.14%
2023/02/23	10	65.62	12	64.71	65.50	-2	8,555	-0.02%
2023/02/21	5	61.40	0	0.00	61.80	5	8,291	0.06%
2023/02/08	0	0.00	1	62.10	62.10	-1	9,368	-0.01%
2023/02/06	1	60.60	0	0.00	61.20	1	9,474	0.01%
2023/02/03	0	0.00	1	62.50	61.60	-1	9,524	-0.01%
2023/02/02	0	0.00	1	61.80	61.90	-1	9,532	-0.01%
2023/02/01	0	0.00	3	61.33	61.20	-3	9,558	-0.03%
2023/01/30	1	59.30	0	0.00	59.90	1	9,621	0.01%
2023/01/17	1	59.10	0	0.00	59.80	1	9,647	0.01%
2023/01/13	1	59.20	0	0.00	58.80	1	9,758	0.01%
2023/01/12	1	60.00	0	0.00	59.20	1	9,819	0.01%
2023/01/11	1	60.10	0	0.00	60.00	1	9,844	0.01%
2023/01/10	0.1	60.50	0	0.00	60.10	0.1	9,885	0.00%
2023/01/06	3	60.07	0	0.00	60.00	3	10,019	0.03%
2023/01/05	0	0.00	31	60.44	60.80	-31	10,026	-0.31%
2023/01/04	31	60.39	0	0.00	60.00	31	10,126	0.31%
2023/01/03	0	0.00	20	62.20	62.60	-20	10,141	-0.20%
2022/12/28	1	61.30	0	0.00	61.30	1	10,428	0.01%
2022/12/27	4	62.50	1	62.30	62.10	3	10,510	0.03%
2022/12/26	1.1	63.09	2	62.85	62.70	-1	10,577	-0.01%
2022/12/23	22	64.53	2	65.10	64.80	20	10,549	0.19%
2022/12/22	9	64.76	7	64.73	67.00	2	10,436	0.02%
2022/12/21	10	64.50	11	64.77	64.80	-1	9,828	-0.01%
2022/12/20	1	63.70	10	62.93	62.80	-9	9,502	-0.09%
2022/12/19	9	62.58	0	0.00	61.90	9	9,246	0.10%
2022/12/16	15	65.31	15	64.75	64.40	0	8,936	0.00%
2022/12/15	0	0.00	5	62.26	63.50	-5	8,658	-0.06%
2022/12/13	0	0.00	2	60.20	59.60	-2	8,698	-0.02%
2022/12/07	2	58.40	2	60.10	58.20	0	9,439	0.00%
2022/12/06	2	58.50	0	0.00	57.90	2	9,468	0.02%
2022/12/02	0	0.00	1	61.90	61.50	-1	9,492	-0.01%
2022/12/01	3	62.00	4	63.25	61.50	-1	9,529	-0.01%
2022/11/29	0	0.00	1	61.00	61.30	-1	9,493	-0.01%
2022/11/28	1	59.60	0	0.00	59.40	1	9,552	0.01%
2022/11/25	0	0.00	28.2	61.13	60.70	-28.2	9,562	-0.29%
2022/11/24	0	0.00	11	59.43	59.80	-11	9,497	-0.12%
2022/11/21	1	56.50	0	0.00	56.40	1	9,576	0.01%
2022/11/18	0	0.00	10	58.20	57.70	-10	9,624	-0.10%
2022/11/17	3	58.60	10	58.50	58.50	-7	9,620	-0.07%
2022/11/16	13	59.95	4	59.88	59.00	9	9,648	0.09%
2022/11/15	5	58.10	1	57.90	58.50	4	9,664	0.04%
2022/11/14	3	57.90	9	58.37	58.30	-6	9,673	-0.06%
2022/11/11	5	57.40	7	57.87	57.30	-2	9,690	-0.02%
2022/11/10	2	57.00	0	0.00	56.80	2	9,642	0.02%
2022/11/09	2	56.70	2	56.95	57.10	0	9,694	0.00%
2022/11/08	11	57.20	263.1	56.25	56.70	-252.1	9,791	-2.57%	大賣/鉅額交易
2022/11/07	17	56.06	15	55.67	55.60	2	9,677	0.02%
2022/11/04	11	53.89	12	54.53	54.90	-1	9,596	-0.01%
2022/11/03	10	51.00	0	0.00	51.40	10	9,419	0.11%
2022/11/02	32	51.96	0	0.00	52.00	32	9,427	0.34%
2022/11/01	11	51.46	1	51.50	51.10	10	9,403	0.11%
2022/10/31	42	51.97	0	0.00	52.30	42	9,403	0.45%
2022/10/28	92	53.00	41	54.32	52.80	51	9,457	0.54%
2022/10/27	44	53.54	27	53.97	54.10	17	9,421	0.18%
2022/10/26	90	53.00	0	0.00	53.70	90	9,417	0.96%
2022/10/25	1	55.20	3	54.93	54.40	-2	9,401	-0.02%
2022/10/24	0	0.00	120	55.00	55.40	-120	9,443	-1.27%	大賣/鉅額交易
2022/10/21	31	53.02	1	53.10	53.00	30	9,368	0.32%
2022/10/20	90	52.00	0	0.00	53.00	90	9,375	0.96%
2022/10/19	0	0.00	101	55.00	54.50	-101	9,370	-1.08%	大賣/鉅額交易
2022/10/17	0	0.00	1	52.00	53.50	-1	9,488	-0.01%
2022/10/14	60	53.00	0	0.00	54.00	60	9,776	0.61%
2022/10/13	41	51.80	0	0.00	51.60	41	9,780	0.42%
2022/10/12	0	54.24	0	0.00	53.80	0	9,889	0.00%
2022/10/07	1	59.30	23	58.92	58.90	-22	9,705	-0.23%
2022/10/06	0	0.00	2	57.50	58.30	-2	9,651	-0.02%
2022/10/05	3	57.20	2	57.60	57.40	1	9,582	0.01%
2022/10/04	12	54.91	12	56.39	56.50	0	9,528	0.00%
2022/10/03	1	52.50	0	0.00	53.90	1	9,458	0.01%
2022/09/30	6	51.40	6	49.80	51.70	0	9,524	0.00%
2022/09/29	0	0.00	1	52.40	51.20	-1	9,759	-0.01%
2022/09/28	7	51.98	0	0.00	51.50	7	10,070	0.07%
2022/09/27	9	55.43	6	54.75	55.50	3	10,023	0.03%
2022/09/26	3	55.60	0	0.00	55.20	3	10,039	0.03%
2022/09/23	7	57.94	10.3	58.80	57.90	-3.3	10,118	-0.03%
2022/09/22	19.3	59.13	14.5	58.24	58.00	4.8	10,163	0.05%
2022/09/21	6	57.12	16.1	58.01	59.70	-10.1	9,902	-0.10%
2022/09/20	4	55.70	2	56.30	55.40	2	9,725	0.02%
2022/09/19	1	55.34	0	0.00	55.10	1	10,215	0.01%
2022/09/16	2	58.45	2	58.95	59.10	0	10,379	0.00%
2022/09/15	22	58.58	7	58.71	59.00	15	10,546	0.14%
2022/09/14	2	55.50	9	56.24	56.70	-7	10,629	-0.07%
2022/09/13	18	54.96	0	0.00	54.60	18	10,650	0.17%
2022/09/12	6	56.03	33	55.49	55.80	-27	10,866	-0.25%
2022/09/08	1	52.31	0	0.00	52.70	1	10,952	0.01%
2022/09/06	4	55.50	0	0.00	55.10	4	11,209	0.04%
2022/09/05	2	54.25	1	54.40	54.30	1	11,412	0.01%
2022/09/02	6	54.66	2	55.20	54.10	4	11,571	0.03%
2022/09/01	10	55.81	3	56.30	55.80	7	11,840	0.06%
2022/08/31	1.2	56.97	0.5	57.00	57.90	0.7	12,072	0.01%
2022/08/30	2.1	58.05	1	58.10	57.90	1.1	12,243	0.01%
2022/08/29	14.1	58.42	12	58.11	58.00	2.1	12,384	0.02%
2022/08/26	6.1	61.90	3	62.23	62.60	3.1	12,564	0.02%
2022/08/25	5	62.24	0	0.00	62.20	5	12,740	0.04%
2022/08/24	7	63.49	2	63.00	62.80	5	13,040	0.04%
2022/08/23	6	64.32	3	64.13	63.80	3	13,155	0.02%
2022/08/22	6	65.45	12	65.22	64.90	-6	13,280	-0.05%
2022/08/19	5	68.66	3	68.53	68.10	2	13,663	0.01%
2022/08/18	12	69.88	12	69.57	69.30	0	13,935	0.00%
2022/08/17	0	0.00	2	69.45	69.20	-2	14,208	-0.01%
2022/08/16	4	68.73	2	68.65	68.50	2	14,467	0.01%
2022/08/15	4.5	68.24	1.2	69.48	69.60	3.3	15,072	0.02%
2022/08/12	5	68.80	0	0.00	68.60	5	15,127	0.03%
2022/08/09	1	66.60	5	67.38	67.40	-4	15,835	-0.03%
2022/08/08	6	66.53	5	66.54	66.70	1	16,152	0.01%
2022/08/05	1	66.90	0	0.00	67.50	1	16,343	0.01%
2022/08/04	3	66.77	4	65.95	66.40	-1	16,756	-0.01%
2022/08/03	0	0.00	1	66.80	67.20	-1	17,114	-0.01%
2022/08/02	3	66.93	7	67.64	68.00	-4	17,767	-0.02%
2022/08/01	4	67.80	1	68.80	68.80	3	18,273	0.02%
2022/07/29	4	68.95	0	0.00	68.60	4	18,835	0.02%
2022/07/28	1	68.20	3	68.30	68.00	-2	19,610	-0.01%
2022/07/27	0	0.00	3	68.30	68.30	-3	20,306	-0.01%
2022/07/26	3.2	66.78	3	67.93	67.60	0.2	20,545	0.00%
2022/07/25	4	67.70	2	67.95	68.00	2	20,856	0.01%
2022/07/22	1	68.20	4	69.60	69.50	-3	20,982	-0.01%
2022/07/21	16	69.58	17	69.06	68.20	-1	21,120	0.00%
2022/07/20	1	67.90	0	0.00	67.20	1	20,998	0.00%
2022/07/19	8.2	67.84	1	68.40	67.80	7.2	21,373	0.03%
2022/07/18	0	0.00	1	66.50	66.50	-1	21,806	0.00%
2022/07/15	0	0.00	1	65.50	65.30	-1	22,470	0.00%
2022/07/13	1	66.10	1	65.50	64.70	0	24,483	0.00%
2022/07/12	4	63.65	1	64.30	64.00	3	24,813	0.01%
2022/07/08	0.1	67.00	5.1	67.04	67.10	-5	25,436	-0.02%
2022/07/07	7	63.57	3	64.57	65.60	4	25,271	0.02%
2022/07/06	15	65.94	13	66.61	65.30	2	25,067	0.01%
2022/07/05	2	62.80	3	63.07	64.30	-1	24,880	0.00%
2022/07/04	5	62.26	4	62.18	62.10	1	24,830	0.00%
2022/07/01	5	63.94	4	63.65	61.80	1	24,789	0.00%
2022/06/30	8	65.79	2	65.45	65.00	6	24,566	0.02%
2022/06/29	6	67.93	4	67.50	67.90	2	24,375	0.01%
2022/06/28	37	70.29	30	70.00	70.30	7	24,253	0.03%
2022/06/27	6	71.08	4.1	71.45	71.20	2	24,082	0.01%
2022/06/24	29	68.72	4	67.23	66.80	25	23,592	0.11%
2022/06/23	0	0.00	1	66.50	66.40	-1	23,286	0.00%
2022/06/22	2.2	68.90	0	0.00	68.00	2.2	23,057	0.01%
2022/06/21	10	73.50	2	73.65	73.10	8	22,630	0.04%
2022/06/20	7.2	74.85	4	74.48	72.60	3.2	22,392	0.01%
2022/06/17	7.1	79.89	0	0.00	78.60	7.1	22,053	0.03%
2022/06/16	4.2	81.60	6	81.38	80.00	-1.8	21,857	-0.01%
2022/06/15	3.2	84.31	3	83.60	83.60	0.2	21,658	0.00%
2022/06/14	17.3	85.55	12	84.21	85.40	5.3	21,510	0.02%
2022/06/13	4.1	87.70	0	0.00	87.30	4.1	21,437	0.02%
2022/06/10	5.5	90.79	1	90.90	91.00	4.5	21,527	0.02%
2022/06/09	2.5	94.22	0	0.00	93.10	2.5	21,528	0.01%
2022/06/08	6	99.23	0	0.00	98.20	6	21,804	0.03%
2022/06/07	0	0.00	25.7	104.48	104.50	-25.7	22,353	-0.11%
2022/06/06	0	0.00	5	104.50	102.00	-5	22,305	-0.02%
2022/06/02	0	0.00	7.1	103.42	103.50	-7.1	22,127	-0.03%
2022/06/01	0	0.00	2	100.50	102.00	-2	22,033	-0.01%
2022/05/30	0.1	97.60	1	97.80	97.80	-0.9	21,952	0.00%
2022/05/27	8	98.13	1	97.10	97.50	7	21,887	0.03%
2022/05/26	1	99.20	3.1	99.34	100.50	-2.1	21,470	-0.01%
2022/05/25	8	98.68	5	97.90	97.70	3	21,354	0.01%
2022/05/24	2	97.95	3	97.80	97.20	-1	21,214	0.00%
2022/05/23	2	98.05	7.1	98.93	97.40	-5.1	21,216	-0.02%
2022/05/20	1.5	93.37	1	93.30	93.60	0.5	20,693	0.00%
2022/05/19	0	90.90	0	0.00	91.90	0	20,716	0.00%
2022/05/18	2	93.70	0	0.00	93.40	2	20,599	0.01%
2022/05/17	1	92.69	0	0.00	91.80	1	20,581	0.01%
2022/05/16	1	94.52	1	95.90	95.50	0	20,511	0.00%
2022/05/12	2	98.20	1	97.00	94.50	1	20,084	0.01%
2022/05/11	6.1	99.48	4	98.00	98.00	2.1	19,675	0.01%
2022/05/10	15	103.73	15	101.64	101.00	0	19,482	0.00%
2022/05/09	5	106.60	5.1	102.03	100.50	-0.1	18,875	0.00%
2022/05/06	6	104.58	6.1	106.26	108.00	-0.1	18,397	0.00%
2022/05/05	5	102.50	14.3	104.17	105.00	-9.3	17,863	-0.05%
2022/05/04	13.1	96.84	25.1	99.18	100.50	-12	17,011	-0.07%
2022/05/03	11	92.01	16.1	92.97	94.60	-5.1	16,316	-0.03%
2022/04/29	16	90.29	9.2	92.02	92.20	6.9	16,138	0.04%
2022/04/28	7	87.49	11	87.52	87.00	-4	15,888	-0.03%
2022/04/27	9	86.88	5	86.20	86.00	4	15,709	0.03%
2022/04/26	3.1	85.79	0	0.00	85.40	3.1	15,567	0.02%
2022/04/25	10.1	90.13	7	91.00	88.30	3.1	15,288	0.02%
2022/04/22	38.1	99.09	14	98.74	97.80	24.1	14,841	0.16%
2022/04/21	11	101.86	113	102.06	100.50	-102	14,272	-0.71%	大賣/鉅額交易
2022/04/20	101	100.37	26.1	101.36	98.60	74.9	13,562	0.55%	大買/
2022/04/19	21	98.70	22.1	97.98	98.50	-1.1	12,164	-0.01%
2022/04/18	15.1	98.86	14	95.40	95.80	1.1	11,499	0.01%
2022/04/15	12	92.09	38.3	97.59	99.30	-26.3	11,147	-0.24%
2022/04/14	6	90.48	5.1	90.71	91.10	0.9	10,553	0.01%
2022/04/13	0	0.00	5	88.60	88.40	-5	10,569	-0.05%
2022/04/12	1.1	87.02	0	0.00	87.70	1.1	10,571	0.01%
2022/04/11	1.2	90.77	0	0.00	90.50	1.2	10,472	0.01%
2022/04/08	2	87.90	4.1	87.88	88.50	-2.1	10,337	-0.02%
2022/04/07	10.1	87.75	1	86.20	84.80	9.1	10,279	0.09%
2022/03/30	3	85.60	1	87.30	86.90	2	10,330	0.02%
2022/03/28	5	85.30	0	0.00	86.50	5	10,438	0.05%
2022/03/25	1.1	83.72	1	84.70	84.70	0.1	10,660	0.00%
2022/03/24	3	86.97	0	0.00	86.40	3	10,848	0.03%
2022/03/22	0.1	86.90	0	0.00	86.70	0.1	12,102	0.00%
2022/03/21	1	88.10	1	88.70	87.80	0	12,365	0.00%
2022/03/16	1.7	90.09	4	90.60	87.50	-2.4	12,354	-0.02%
2022/03/15	7.2	95.12	0	0.00	92.20	7.2	12,199	0.06%
2022/03/14	13	100.68	10.1	100.01	99.40	3	12,142	0.02%
2022/03/11	13.1	98.73	12	98.84	99.50	1	11,808	0.01%
2022/03/10	16	94.64	28.1	98.15	99.50	-12.1	11,305	-0.11%
2022/03/09	6	88.48	7.2	89.65	90.50	-1.2	10,610	-0.01%
2022/03/08	3.2	89.10	4	86.68	85.90	-0.9	10,644	-0.01%
2022/03/07	3	89.27	1	89.90	89.90	2	10,536	0.02%
2022/03/04	1	92.20	0	0.00	91.50	1	10,468	0.01%
2022/03/03	0	0.00	0.1	93.30	93.50	-0.1	10,289	0.00%
2022/03/02	4	92.80	2	92.20	92.00	2	10,161	0.02%
2022/03/01	2	92.20	0.1	91.90	92.70	1.9	10,086	0.02%
2022/02/25	1	89.90	0.1	92.70	89.90	0.9	9,997	0.01%
2022/02/24	2	89.80	6	90.67	89.80	-4	9,799	-0.04%
2022/02/23	7	90.49	3.2	90.31	91.90	3.9	9,637	0.04%
2022/02/22	2	89.50	8	88.48	89.50	-6	9,332	-0.06%
2022/02/21	2	91.60	2	89.75	90.00	0	9,196	0.00%
2022/02/18	0	0.00	0.1	89.98	89.90	-0.1	9,023	0.00%
2022/02/17	4.1	89.94	4	87.40	88.50	0.1	8,932	0.00%
2022/02/16	5	89.76	12.2	88.00	89.60	-7.2	8,823	-0.08%
2022/02/15	6	85.00	7.1	84.32	84.30	-1.1	8,687	-0.01%
2022/02/14	7	83.56	8.1	83.30	83.20	-1.1	8,690	-0.01%
2022/02/11	0	0.00	1	84.00	83.00	-1	8,694	-0.01%
2022/02/10	7	83.76	4.1	83.80	84.00	3	8,765	0.03%
2022/02/09	0	0.00	2	80.50	81.00	-2	8,665	-0.02%
2022/02/08	0	0.00	1	79.90	79.80	-1	8,694	-0.01%
2022/01/26	1	73.60	1	74.30	73.40	0	9,113	0.00%
2022/01/25	3	73.00	0	0.00	73.10	3	9,189	0.03%
2022/01/24	0.1	74.40	0	0.00	75.90	0.1	9,262	0.00%
2022/01/21	0	0.00	6.2	77.00	77.50	-6.2	9,285	-0.07%
2022/01/19	2.1	75.95	0	0.00	74.90	2.1	9,303	0.02%
2022/01/14	10	78.00	1.1	77.19	79.10	8.9	9,374	0.09%
2022/01/12	0.1	78.20	81	77.69	78.00	-81	9,517	-0.85%
2022/01/11	1	80.30	2	79.50	79.40	-1	9,558	-0.01%
2022/01/07	1.1	79.81	0	0.00	79.80	1.1	9,786	0.01%
2022/01/06	10	83.50	10	81.90	81.60	0	9,897	0.00%
2022/01/05	22	82.25	22	81.19	81.40	0	9,908	0.00%
2022/01/03	2	80.20	3	78.70	80.30	-1	10,181	-0.01%
2021/12/30	1	81.40	0	0.00	81.60	1	10,494	0.01%
2021/12/29	2	83.35	3	82.67	82.60	-1	10,668	-0.01%
2021/12/28	4	83.68	4	82.13	81.90	0	10,790	0.00%
2021/12/23	6	82.93	3	83.27	83.10	3	11,531	0.03%
2021/12/22	2	83.55	0	0.00	83.50	2	11,633	0.02%
2021/12/21	2	84.45	2.2	83.70	83.50	-0.2	11,559	0.00%
2021/12/20	1	84.00	2	83.60	83.00	-1	11,394	-0.01%
2021/12/17	8	82.75	22.1	83.55	83.40	-14.1	11,254	-0.13%
2021/12/16	7	78.97	12.1	79.86	79.70	-5.1	10,636	-0.05%
2021/12/15	2	73.70	7	74.63	77.50	-5	10,067	-0.05%
2021/12/14	4	71.03	6	71.40	70.50	-2	9,882	-0.02%
2021/12/13	1	73.60	2	74.00	73.20	-1	9,896	-0.01%
2021/12/10	2	73.05	0	0.00	72.60	2	9,981	0.02%
2021/12/09	12	76.00	1	76.00	74.70	11	10,063	0.11%
2021/12/08	1	75.40	1	76.50	75.70	0	10,226	0.00%
2021/12/07	23	74.84	13	75.35	75.30	10	10,085	0.10%
2021/12/06	4	74.70	7	75.06	74.10	-3	10,137	-0.03%
2021/12/03	8	73.80	0	0.00	73.00	8	10,232	0.08%
2021/12/02	1	76.10	3	74.53	74.90	-2	10,590	-0.02%
2021/12/01	1	72.00	0	0.00	72.70	1	10,660	0.01%
2021/11/30	1	73.10	2	73.10	73.10	-1	11,010	-0.01%
2021/11/29	0	0.00	2	70.95	70.60	-2	11,221	-0.02%
2021/11/26	4.1	71.20	1	74.20	69.80	3.1	11,592	0.03%
2021/11/25	0	0.00	1	74.20	74.00	-1	11,822	-0.01%
2021/11/24	1	72.60	2.2	73.05	73.20	-1.2	12,403	-0.01%
2021/11/23	0	0.00	1	72.20	71.50	-1	12,572	-0.01%
2021/11/19	0.2	70.00	0	0.00	69.50	0.2	13,714	0.00%
2021/11/17	3	70.70	0	0.00	70.80	3	15,308	0.02%
2021/11/16	0	0.00	3	72.23	72.80	-3	15,561	-0.02%
2021/11/15	2.1	70.73	2	72.40	70.60	0.1	16,377	0.00%
2021/11/12	0	0.00	4.1	73.20	73.20	-4.1	16,816	-0.02%
2021/11/11	2	71.25	0	0.00	70.60	2	16,780	0.01%
2021/11/10	5	72.88	6	73.33	72.60	-1	16,824	-0.01%
2021/11/09	1	73.10	4.1	72.47	72.90	-3.1	16,866	-0.02%
2021/11/08	2	71.60	4	71.70	71.60	-2	16,862	-0.01%
2021/11/05	0	0.00	4	69.40	70.30	-4	16,934	-0.02%
2021/11/04	7.1	71.62	11	71.06	69.10	-3.9	17,083	-0.02%
2021/11/03	13	69.53	12	68.10	68.00	1	17,159	0.01%
2021/11/02	1	67.40	2	66.80	66.70	-1	17,617	-0.01%
2021/11/01	1	66.50	0	0.00	67.00	1	17,840	0.01%
2021/10/29	0	0.00	1	64.90	65.30	-1	17,819	-0.01%
2021/10/28	2	65.50	0	0.00	64.60	2	17,868	0.01%
2021/10/27	1	65.70	1	67.00	65.70	0	18,117	0.00%
2021/10/26	0	0.00	1	67.90	68.00	-1	18,603	-0.01%
2021/10/25	1	66.60	2	69.00	68.70	-1	19,193	-0.01%
2021/10/22	0	0.00	6	69.20	68.20	-6	19,525	-0.03%
2021/10/21	0	0.00	16	70.21	70.20	-16	19,883	-0.08%
2021/10/20	8	69.38	4	70.00	68.80	4	20,089	0.02%
2021/10/15	0	0.00	2	68.20	68.10	-2	21,232	-0.01%
2021/10/14	1	67.20	3	67.30	68.20	-2	21,392	-0.01%
2021/10/13	5	68.60	0.9	67.97	67.70	4.1	21,481	0.02%
2021/10/12	23	70.47	7	70.04	69.60	16	22,429	0.07%
2021/10/08	3	75.13	4	75.95	76.30	-1	22,963	0.00%
2021/10/07	4	76.40	16.1	76.44	75.50	-12.1	23,501	-0.05%
2021/10/05	0	0.00	32	68.26	71.50	-32	24,268	-0.13%
2021/10/04	40	71.08	6	69.80	70.50	34	24,809	0.14%
2021/10/01	33	75.58	7	74.53	74.40	26	25,770	0.10%
2021/09/30	10	81.50	9.2	81.21	80.90	0.8	26,652	0.00%
2021/09/29	3	77.87	1.5	78.49	77.00	1.5	27,527	0.01%
2021/09/28	5	77.92	5	77.70	77.90	0	28,566	0.00%
2021/09/27	2	79.10	1	82.40	79.20	1	29,831	0.00%
2021/09/24	5	81.00	13	81.34	81.20	-8	33,083	-0.02%
2021/09/23	25	79.89	9	80.07	78.90	16	34,886	0.05%
2021/09/22	15	78.11	0	0.00	77.80	15	37,267	0.04%
2021/09/16	5	79.10	0	0.00	79.30	5	42,963	0.01%
2021/09/15	3	78.77	10	78.74	79.90	-7	46,178	-0.02%
2021/09/14	3	79.80	2	80.00	78.30	1	48,285	0.00%
2021/09/13	10	80.55	2	80.45	79.50	8	51,510	0.02%
2021/09/10	1	77.60	1	77.40	78.80	0	51,714	0.00%
2021/09/09	2	77.90	0	0.00	78.20	2	53,088	0.00%
2021/09/07	20	81.10	22	80.26	78.20	-2	55,329	0.00%
2021/09/06	7.2	78.61	4	79.45	77.70	3.2	55,943	0.01%
2021/09/03	11.2	81.76	24	83.06	81.30	-12.8	56,818	-0.02%
2021/09/02	38	84.15	15	82.98	84.60	23	56,864	0.04%
2021/09/01	12.1	85.34	8.2	84.63	83.50	3.9	57,142	0.01%
2021/08/31	6	89.37	6	90.52	89.50	0	57,798	0.00%
2021/08/30	25	91.91	85	92.15	90.50	-60	58,324	-0.10%
2021/08/27	13	89.45	13	88.48	88.80	0	58,913	0.00%
2021/08/26	19.1	89.37	15	89.93	89.70	4.1	61,224	0.01%
2021/08/25	3.1	90.09	12.2	89.73	91.00	-9.1	62,654	-0.01%
2021/08/24	80.1	90.52	49.1	89.61	87.00	31	62,379	0.05%
2021/08/23	0	0.00	34.1	86.99	87.30	-34.1	61,844	-0.06%
2021/08/20	20	78.46	47.2	77.70	79.40	-27.2	62,542	-0.04%
2021/08/19	91	82.37	14.1	81.27	76.70	76.9	62,969	0.12%
2021/08/18	0	0.00	6	79.48	81.60	-6	62,946	-0.01%
2021/08/17	0.1	75.78	1	74.32	74.20	-0.9	63,698	0.00%
2021/08/16	3	76.53	3	76.03	76.10	0	65,314	0.00%
2021/08/13	2.1	77.56	1.1	78.03	76.10	1	66,434	0.00%
2021/08/12	2	76.95	1	77.30	77.90	1	67,719	0.00%
2021/08/11	7	76.09	14.3	76.79	76.40	-7.3	68,500	-0.01%
2021/08/10	1.1	77.28	2	80.45	77.10	-0.9	68,870	0.00%
2021/08/09	14.1	83.05	6	82.47	79.60	8.1	69,060	0.01%
2021/08/06	15	83.97	11	84.81	82.00	4	69,491	0.01%
2021/08/05	7	79.37	7	80.00	79.20	0	69,395	0.00%
2021/08/04	2	78.80	2	78.50	78.50	0	69,542	0.00%
2021/08/03	11	79.05	11	78.95	77.90	0	70,666	0.00%
2021/08/02	7	79.40	8	79.54	79.00	-1	70,835	0.00%
2021/07/30	9.2	81.22	17	80.34	78.00	-7.8	70,764	-0.01%
2021/07/29	32	81.58	29.2	81.65	83.20	2.8	70,488	0.00%
2021/07/28	4	74.85	10	76.60	75.70	-6	70,084	-0.01%
2021/07/27	27	77.80	13	78.34	75.00	14	69,851	0.02%
2021/07/26	24.1	80.48	97.1	81.52	78.00	-73	69,664	-0.10%
2021/07/23	110	80.11	29	81.38	81.60	81	69,686	0.12%	大買/
2021/07/22	6.1	78.82	10	78.75	78.20	-3.9	69,480	-0.01%
2021/07/21	6.4	81.45	9.1	79.56	79.50	-2.7	69,262	0.00%
2021/07/20	33.1	83.79	5	83.68	83.00	28.1	69,033	0.04%
2021/07/19	9	88.29	3	86.80	86.60	6	70,040	0.01%
2021/07/16	59.1	92.58	59	91.41	88.00	0.1	70,757	0.00%
2021/07/15	22	89.45	19.2	88.62	91.40	2.8	70,483	0.00%
2021/07/14	13.2	84.35	11.3	86.04	83.10	1.9	71,253	0.00%
2021/07/13	11.2	91.77	20.3	91.06	88.00	-9.1	71,451	-0.01%
2021/07/12	15	96.66	22.1	98.16	95.00	-7.1	71,273	-0.01%
2021/07/09	13.2	97.37	15	96.77	95.00	-1.8	70,768	0.00%
2021/07/08	41.3	99.31	42	98.64	101.00	-0.7	70,237	0.00%
2021/07/07	58	100.01	59	99.08	96.40	-1	69,118	0.00%
2021/07/06	48	103.63	43	102.95	99.90	5	68,179	0.01%
2021/07/05	46.2	101.88	52	101.29	99.30	-5.8	67,273	-0.01%
2021/07/02	31	109.55	32	110.89	109.50	-1	66,281	0.00%
2021/07/01	134.5	114.71	115.3	113.66	111.00	19.3	65,435	0.03%	大買/大賣/
2021/06/30	38	107.82	49	109.26	110.50	-11	62,480	-0.02%
2021/06/29	96.2	107.01	73	104.64	100.50	23.1	60,994	0.04%
2021/06/28	79	107.11	86.1	107.89	107.00	-7.1	59,009	-0.01%
2021/06/25	75	102.33	87.4	102.08	102.00	-12.4	56,329	-0.02%
2021/06/24	95.1	94.33	91.1	94.67	98.10	4.1	53,319	0.01%
2021/06/23	99	94.19	89	91.65	89.80	10	50,069	0.02%
2021/06/22	133.3	98.02	146	98.20	99.70	-12.7	47,918	-0.03%	大買/大賣/
2021/06/21	5	90.54	33	90.70	90.70	-28	44,599	-0.06%
2021/06/18	45.4	80.05	26	81.37	82.50	19.4	44,279	0.04%
2021/06/17	8.3	72.57	8	74.50	75.00	0.3	43,059	0.00%
2021/06/16	25.4	75.24	29	74.70	71.70	-3.7	42,298	-0.01%
2021/06/15	33	73.64	29	73.47	74.30	4	40,804	0.01%
2021/06/11	32	70.61	28.1	70.46	70.50	3.9	39,747	0.01%
2021/06/10	24	65.81	25	66.51	67.80	-1	38,670	0.00%
2021/06/09	28	67.21	14.1	67.40	66.90	13.9	38,325	0.04%
2021/06/08	62.1	68.43	51	68.94	67.50	11.1	37,791	0.03%
2021/06/07	21	66.93	17	67.66	65.40	4	36,736	0.01%
2021/06/04	78.1	73.41	146.1	73.48	70.20	-68	35,885	-0.19%	大賣/
2021/06/03	104	78.43	123.4	78.73	76.70	-19.4	34,724	-0.06%	大買/大賣/
2021/06/02	71.5	74.37	31	74.56	77.00	40.5	32,196	0.13%
2021/06/01	17	69.33	30	68.81	70.00	-13	30,426	-0.04%
2021/05/31	19	69.14	40	68.00	67.40	-21	29,963	-0.07%
2021/05/28	38	68.97	29	69.76	68.60	9	29,180	0.03%
2021/05/27	38	67.73	33	67.38	68.20	5	28,200	0.02%
2021/05/26	68	66.97	74	66.87	66.10	-6	27,470	-0.02%
2021/05/25	18	67.79	15	69.53	65.50	3	26,646	0.01%
2021/05/24	19	71.31	32.3	71.28	70.00	-13.3	25,420	-0.05%
2021/05/21	48	64.74	53	64.97	67.70	-5	23,704	-0.02%
2021/05/20	51	65.38	34	64.45	61.70	17	22,447	0.08%
2021/05/19	41	62.50	33	62.34	64.90	8	21,046	0.04%
2021/05/18	28	57.55	13.2	58.35	59.00	14.8	20,204	0.07%
2021/05/17	27.2	54.83	22	55.06	53.70	5.2	19,623	0.03%
2021/05/14	41	59.63	35	59.81	59.60	6	19,165	0.03%
2021/05/13	10	60.49	20	58.05	57.50	-10	18,372	-0.05%
2021/05/12	19	67.16	32	66.45	63.80	-13	17,695	-0.07%
2021/05/11	98	75.56	68	75.70	70.80	30	17,218	0.17%
2021/05/10	4	72.33	26.1	73.67	75.10	-22.1	15,994	-0.14%
2021/05/07	6.1	64.87	13	66.47	68.30	-6.9	15,655	-0.04%
2021/05/06	22	69.21	7	66.93	66.10	15	15,376	0.10%
2021/05/05	7	65.21	6.1	67.91	68.50	0.9	15,070	0.01%
2021/05/04	1	67.00	6	68.90	67.00	-5	14,815	-0.03%
2021/05/03	16.1	74.25	1.4	74.84	74.40	14.7	14,627	0.10%
2021/04/29	2	67.24	13.1	66.25	70.80	-11.1	14,362	-0.08%
2021/04/28	8	66.36	12	66.02	66.50	-4	14,027	-0.03%
2021/04/27	10	65.37	10	64.59	66.10	0	13,789	0.00%
2021/04/26	16	59.17	12	58.38	64.30	4	13,492	0.03%
2021/04/23	60	55.74	53	55.46	58.60	7	13,222	0.05%
2021/04/22	21.1	55.76	24	56.90	54.10	-2.9	12,087	-0.02%
2021/04/21	58	53.02	154	51.36	53.90	-96	11,255	-0.85%	大賣/
2021/04/20	160	49.04	67.1	48.61	49.00	92.9	10,506	0.88%	大買/
2021/04/19	24	45.87	25	46.91	46.90	-1	9,456	-0.01%
2021/04/16	6	40.56	9	41.67	42.75	-3	8,607	-0.03%
2021/04/15	1	38.45	0	0.00	38.90	1	8,037	0.01%
2021/04/14	5	38.57	1	39.00	38.00	4	7,958	0.05%
2021/04/13	3	38.73	0	0.00	38.20	3	7,811	0.04%
2021/04/12	10	39.30	0	38.92	38.40	10	7,710	0.13%
2021/04/09	7	37.99	9	37.44	37.55	-2	7,495	-0.03%
2021/04/08	40	40.21	2	39.78	39.50	38	7,199	0.53%
2021/04/07	28	40.32	8	40.06	40.00	20	6,955	0.29%
2021/04/06	4	38.74	1	38.85	38.90	3	6,566	0.05%
2021/04/01	5	36.40	1	36.20	36.45	4	6,256	0.06%
2021/03/31	5	35.18	0	0.00	35.80	5	5,819	0.09%
2021/03/30	0	0.00	2	32.40	32.95	-2	5,335	-0.04%
2021/03/29	2	33.10	0	0.00	33.00	2	5,308	0.04%
2021/03/25	0	0.00	5	30.95	30.85	-5	5,535	-0.09%
2021/03/24	0	0.00	1	31.70	32.00	-1	5,523	-0.02%
2021/03/23	1	32.40	0	0.00	32.40	1	5,456	0.02%
2021/03/22	0	0.00	1	33.00	32.95	-1	5,314	-0.02%
2021/03/19	2	32.08	20.5	31.53	32.00	-18.5	5,046	-0.37%
2021/03/18	0	0.00	8	30.78	31.45	-8	4,834	-0.17%
2021/03/15	3	29.60	0	0.00	29.85	3	4,593	0.07%
2021/03/12	0	0.00	5	29.06	29.05	-5	4,540	-0.11%
2021/03/09	0	0.00	2	28.68	28.65	-2	4,404	-0.05%
2021/03/05	3	28.45	13.3	28.59	27.90	-10.3	4,276	-0.24%
2021/03/04	0	0.00	2.9	28.12	28.25	-2.9	4,135	-0.07%
2021/03/03	0	0.00	30.5	27.95	27.95	-30.5	4,080	-0.75%
2021/02/24	0	0.00	7	27.15	27.10	-7	3,886	-0.18%
2021/02/19	0	0.00	3	26.20	26.40	-3	3,758	-0.08%
2021/02/18	3	26.90	0	0.00	26.75	3	3,721	0.08%
2021/01/22	1	24.15	1	24.35	24.50	0	3,437	0.00%
2021/01/21	2	24.40	3	24.43	24.15	-1	3,422	-0.03%
2021/01/20	3	24.15	0	0.00	23.80	3	3,393	0.09%
2021/01/19	3	25.30	1	25.35	24.90	2	3,335	0.06%
2021/01/18	0	0.00	2	25.00	25.20	-2	3,304	-0.06%
2021/01/15	1	26.50	2	26.15	26.00	-1	3,227	-0.03%
2021/01/14	3	27.80	0	0.00	27.60	3	3,095	0.10%
2021/01/13	7	27.15	0	0.00	27.00	7	2,920	0.24%
2021/01/12	10	27.58	4.2	26.69	26.75	5.8	2,810	0.21%
2021/01/11	0	0.00	3	26.03	26.75	-3	2,369	-0.13%
2021/01/06	4	24.28	0	0.00	24.45	4	2,191	0.18%
2021/01/05	0	0.00	6	25.20	24.95	-6	2,144	-0.28%
2020/12/31	0	24.50	0	0.00	24.45	0	2,043	0.00%
2020/12/29	3	24.80	0	0.00	24.70	3	1,997	0.15%
2020/12/28	0	0.00	2	25.20	25.15	-2	1,902	-0.11%
2020/12/23	0	0.00	5	24.20	24.20	-5	1,714	-0.29%
2020/12/22	2	24.00	0	0.00	23.85	2	1,668	0.12%
2020/12/21	0	25.15	5	24.35	25.20	-5	1,463	-0.34%
2020/12/09	0	0.00	5	23.10	23.15	-5	1,053	-0.47%
2020/12/08	0	0.00	1	22.55	22.80	-1	1,033	-0.10%
2020/12/07	1	22.00	0	0.00	22.00	1	1,000	0.10%
2020/12/03	0	0.00	2	22.40	22.40	-2	1,001	-0.20%
2020/12/02	3	22.25	0	0.00	22.30	3	1,035	0.29%
2020/11/30	0	0.00	9.4	22.80	22.40	-9.4	1,034	-0.91%
2020/11/23	0	0.00	1	22.30	22.35	-1	1,041	-0.10%
2020/11/19	1	22.20	5	22.25	22.15	-4	1,043	-0.38%
2020/11/18	0	0.00	2	22.00	22.15	-2	1,045	-0.19%
2020/11/17	0	0.00	6	21.80	21.90	-6	1,045	-0.57%
2020/11/16	2	21.70	6	21.85	21.80	-4	1,077	-0.37%
2020/11/11	0	0.00	2	21.60	21.90	-2	1,110	-0.18%
2020/11/09	3	21.45	0	0.00	21.25	3	1,096	0.27%
2020/11/04	3	21.10	0	0.00	21.10	3	1,137	0.26%
2020/11/02	1	21.05	0	0.00	21.05	1	1,160	0.09%
2020/10/30	0	0.00	10	21.20	21.20	-10	1,161	-0.86%
2020/10/15	0	0.00	1	21.80	21.90	-1	1,253	-0.08%
2020/10/12	0	0.00	2	21.85	21.80	-2	1,259	-0.16%
2020/10/06	1	22.40	0	0.00	22.55	1	1,262	0.08%
2020/09/29	5	21.80	0	0.00	21.65	5	1,298	0.39%
2020/09/28	0	0.00	3	22.00	21.85	-3	1,326	-0.23%
2020/09/25	0	0.00	0.2	21.70	21.55	-0.2	1,364	-0.01%
2020/09/21	0	0.00	2	22.40	22.30	-2	1,460	-0.14%
2020/09/16	1	22.00	0	0.00	22.00	1	1,505	0.07%
2020/09/15	1	22.10	0	0.00	22.20	1	1,522	0.07%
2020/09/11	6	22.51	2	22.30	22.30	4	1,640	0.24%
2020/09/09	1	22.90	1	22.75	22.95	0	1,642	0.00%
2020/09/08	18	23.28	15	23.25	23.10	3	1,665	0.18%
2020/09/07	3	23.12	0	0.00	23.25	3	1,699	0.18%
2020/09/04	1	22.75	0	0.00	22.80	1	1,724	0.06%
2020/09/03	0	0.00	1.1	23.14	23.00	-1.1	1,752	-0.06%
2020/09/02	1	22.85	0	0.00	22.95	1	1,873	0.05%
2020/08/31	5	23.30	2	23.25	23.15	3	2,262	0.13%
2020/07/28	2	21.55	0	0.00	21.10	2	2,639	0.08%
2020/07/27	2	22.05	0	0.00	21.90	2	2,630	0.08%
2020/07/21	0	0.00	2	23.00	23.20	-2	2,648	-0.08%
2020/07/20	0	0.00	4	22.60	22.90	-4	2,643	-0.15%
2020/07/10	2	22.70	4	22.85	22.85	-2	2,729	-0.07%
2020/07/09	4	23.21	4	23.10	23.10	0	2,729	0.00%
2020/07/07	1	23.50	0	0.00	23.70	1	2,693	0.04%
2020/07/06	1	23.60	0	0.00	23.65	1	2,691	0.04%
2020/07/03	4	25.10	4	25.18	25.20	0	2,659	0.00%
2020/07/02	0	0.00	4	25.20	25.20	-4	2,609	-0.15%
2020/06/29	1	24.45	0	0.00	24.50	1	2,551	0.04%
2020/06/24	1	24.60	0	0.00	24.75	1	2,550	0.04%
2020/06/12	2	23.30	0	0.00	23.50	2	2,545	0.08%
2020/06/11	1	24.10	4	23.81	23.75	-3	2,546	-0.12%
2020/06/09	9	24.33	0	0.00	24.40	9	2,550	0.35%
2020/06/08	1	23.85	0	0.00	23.80	1	2,463	0.04%
2020/06/05	2	24.43	0	0.00	24.30	2	2,126	0.09%
2020/06/02	10	23.30	0	0.00	23.35	10	2,091	0.48%
2020/05/28	2	23.20	0	0.00	22.55	2	2,026	0.10%
2020/05/27	2	23.40	1	23.30	23.30	1	1,981	0.05%
2020/05/19	0	0.00	1	23.50	23.50	-1	1,819	-0.06%
2020/05/18	1	23.50	0	0.00	23.35	1	1,813	0.06%
2020/05/15	0	0.00	2	23.25	23.35	-2	1,795	-0.11%
2020/05/14	2	23.40	0	0.00	23.40	2	1,751	0.11%
2020/05/13	4	24.15	0	0.00	24.20	4	1,725	0.23%
2020/05/12	1	24.35	0	0.00	24.50	1	1,720	0.06%
2020/05/08	5	24.40	0	0.00	24.40	5	1,727	0.29%
2020/04/29	5	24.35	0	0.00	24.40	5	1,784	0.28%
2020/04/21	10	24.01	10	23.65	23.60	0	1,880	0.00%
2020/04/16	1	23.40	0	0.00	23.85	1	1,871	0.05%
2020/04/15	1	24.00	0	0.00	24.10	1	1,863	0.05%
2020/04/09	0	0.00	6	23.19	23.05	-6	1,903	-0.32%
2020/03/20	11.1	19.81	0	0.00	19.80	11.1	1,791	0.62%
2020/03/19	0	0.00	9	19.80	19.40	-9	1,764	-0.51%
2020/03/18	1	21.50	4	21.45	21.55	-3	1,732	-0.17%
2020/03/17	1	22.65	0	0.00	22.65	1	1,733	0.06%
2020/03/16	3	24.65	0	0.00	23.85	3	1,688	0.18%
2020/03/13	3	23.82	0	0.00	24.80	3	1,660	0.18%
2020/03/12	1	25.60	0	0.00	25.55	1	1,598	0.06%
2020/03/10	0	0.00	5	25.95	26.45	-5	1,551	-0.32%
2020/03/09	1	26.30	0	0.00	26.15	1	1,527	0.07%
2020/03/06	1	26.80	0	0.00	26.80	1	1,483	0.07%
2020/03/05	2	27.15	2	27.10	27.10	0	1,452	0.00%
2020/03/02	0	0.00	5	27.20	27.10	-5	1,441	-0.35%
2020/02/20	3	27.80	0	0.00	27.65	3	1,400	0.21%
2020/02/18	8	27.50	0	0.00	27.45	8	1,390	0.58%
2020/02/14	1	27.50	0	0.00	27.45	1	1,403	0.07%
2020/02/13	1	27.65	0	0.00	27.55	1	1,412	0.07%
2020/02/10	1	27.10	0	0.00	27.05	1	1,506	0.07%
2020/02/03	3	27.65	1	27.80	27.80	2	1,472	0.14%
2020/01/31	0	0.00	1	28.45	28.25	-1	1,433	-0.07%
2020/01/30	13	28.26	11.1	28.16	28.15	2	1,428	0.14%
2020/01/20	2	29.25	0	0.00	29.30	2	1,379	0.14%
2020/01/17	15	29.03	0	0.00	29.00	15	1,357	1.10%
2020/01/16	2	29.03	0	0.00	29.00	2	1,356	0.15%
2020/01/15	1	29.00	0	0.00	29.10	1	1,361	0.07%
2020/01/08	1	28.95	0	0.00	29.00	1	1,395	0.07%
2020/01/07	1	29.15	0	0.00	29.15	1	1,404	0.07%
2020/01/03	3	29.40	0	0.00	29.30	3	1,413	0.21%
2020/01/02	1	29.55	0	0.00	29.50	1	1,411	0.07%
2019/12/30	2	29.45	0	0.00	29.55	2	1,518	0.13%
2019/11/26	0	0.00	2	29.80	29.85	-2	2,158	-0.09%
2019/11/21	1	29.45	0	0.00	29.45	1	2,160	0.05%
2019/11/19	0	0.00	1	29.60	29.55	-1	2,164	-0.05%
2019/11/18	1	29.60	0	0.00	29.60	1	2,165	0.05%
2019/11/11	4	29.60	0	0.00	29.50	4	2,208	0.18%
2019/10/30	1	30.60	0	0.00	30.65	1	2,240	0.04%
2019/10/24	21	30.80	0	0.00	30.75	21	2,377	0.88%
2019/10/15	0	0.00	0.1	30.85	30.70	-0.1	2,710	0.00%
2019/10/14	1	30.80	1	30.70	30.85	0	2,703	0.00%
2019/10/09	1	30.35	0	0.00	30.55	1	2,671	0.04%
2019/10/08	0	0.00	2	30.55	30.40	-2	2,677	-0.07%
2019/10/07	0	0.00	1	30.75	30.70	-1	2,678	-0.04%
2019/10/04	3	30.18	0	0.00	30.50	3	2,658	0.11%
2019/09/19	0	0.00	8	30.85	30.70	-8	2,289	-0.35%
2019/09/16	2	31.05	0	0.00	31.05	2	2,282	0.09%
2019/09/11	3	31.55	0	0.00	31.35	3	2,290	0.13%
2019/09/02	2	32.20	14	32.50	32.60	-12	2,091	-0.57%
2019/08/05	3	31.80	0	0.00	31.65	3	1,656	0.18%
2019/07/29	0	0.00	8	32.89	32.95	-8	1,557	-0.51%
2019/07/25	3	34.75	0	0.00	35.20	3	1,473	0.20%
2019/07/24	2	35.20	0	0.00	34.65	2	1,393	0.14%
2019/07/23	1	35.80	2	34.80	35.05	-1	1,349	-0.07%
2019/07/22	2	35.55	3	35.45	35.80	-1	1,281	-0.08%
2019/07/19	0	0.00	1	33.95	34.80	-1	1,186	-0.08%
2019/07/18	1	33.70	5	33.58	33.70	-4	1,121	-0.36%
2019/07/16	1	32.75	0	0.00	32.80	1	1,002	0.10%
2019/07/12	0	0.00	38	31.99	31.95	-38	988	-3.84%
2019/06/20	0	0.00	1	30.30	30.60	-1	828	-0.12%
2019/06/17	35	29.59	0	0.00	29.75	35	793	4.41%
2019/05/14	1	29.45	0	0.00	29.65	1	929	0.11%
2019/05/13	5	29.50	0	0.00	29.45	5	922	0.54%
2019/05/10	2	30.00	0	0.00	29.70	2	932	0.21%
2019/05/08	0	0.00	10	30.05	30.05	-10	901	-1.11%
2019/04/26	3	29.35	0	0.00	29.35	3	816	0.37%
2019/04/09	4	29.65	0	0.00	29.65	4	738	0.54%
2019/04/01	4	30.00	0	0.00	29.85	4	681	0.59%
2019/02/27	5	29.55	0	0.00	29.70	5	687	0.73%
2019/02/11	5	28.60	0	0.00	28.65	5	658	0.76%
2018/12/28	5	28.75	0	0.00	29.00	5	1,618	0.31%
2018/12/21	5	29.50	0	0.00	29.30	5	1,694	0.30%
2018/12/20	3	29.70	3	29.45	29.60	0	1,692	0.00%
2018/11/02	0	0.00	3	28.67	29.00	-3	1,676	-0.18%
2018/11/01	3	29.32	1	29.05	29.25	2	1,659	0.12%
2018/10/30	0	0.00	2	29.15	28.85	-2	1,648	-0.12%
2018/10/29	0	0.00	1	29.70	29.30	-1	1,638	-0.06%
2018/10/24	0	0.00	1	30.00	30.00	-1	1,597	-0.06%
2018/10/22	1	31.15	0	0.00	30.90	1	1,557	0.06%
2018/10/18	1	31.10	0	0.00	31.45	1	1,535	0.07%
2018/10/17	0	0.00	1	30.90	30.85	-1	1,499	-0.07%
2018/10/15	2	31.83	15	31.93	31.95	-13	1,158	-1.12%
2018/10/12	1	30.30	0	0.00	30.45	1	1,050	0.10%
2018/10/11	2	29.88	1	30.05	30.05	1	1,025	0.10%
2018/10/09	5	31.30	0	0.00	30.95	5	978	0.51%
2018/10/08	1	30.40	0	0.00	30.80	1	910	0.11%
2018/10/02	4	30.00	0	0.00	29.80	4	803	0.50%
2018/09/20	0	0.00	0.3	29.40	29.40	-0.3	757	-0.03%
2018/09/11	0	0.00	4	30.40	30.40	-4	732	-0.55%
2018/09/10	0	0.00	3	30.10	29.90	-3	725	-0.41%
2018/09/07	3	30.00	0	0.00	29.95	3	722	0.42%
2018/09/05	0	0.00	3.4	30.27	30.00	-3.4	712	-0.47%
2018/08/31	4	30.30	0	0.00	30.20	4	717	0.56%
2018/08/28	3	30.95	1	31.00	30.95	2	694	0.29%
2018/08/22	0	0.00	15	30.87	30.90	-15	645	-2.32%
2018/08/06	10	31.18	0	0.00	30.85	10	531	1.88%
2018/07/30	1	30.35	0	0.00	30.50	1	538	0.19%
2018/07/16	0	0.00	2	29.30	29.10	-2	449	-0.44%
2018/07/04	2	28.50	0	0.00	28.70	2	448	0.45%
2018/06/28	1	28.60	2	28.70	28.55	-1	458	-0.22%
2018/06/25	0	0.00	3	28.70	28.65	-3	457	-0.66%
2018/06/20	0	0.00	2	28.95	29.00	-2	465	-0.43%
2018/06/13	3	29.30	0	0.00	29.35	3	442	0.68%
2018/06/11	0	0.00	11.2	29.45	29.60	-11.2	440	-2.53%
2018/06/08	3	29.45	0	0.00	29.45	3	431	0.70%
2018/05/22	0	0.00	2	29.35	29.15	-2	439	-0.46%
2018/05/18	2	28.70	0	0.00	28.85	2	443	0.45%
2018/05/09	0	0.00	2	29.45	29.50	-2	470	-0.42%
2018/04/10	0	0.00	2	27.90	27.90	-2	560	-0.36%
2018/04/03	0	0.00	5	27.60	27.60	-5	578	-0.87%
2018/03/31	0	0.00	3.6	27.77	27.85	-3.6	576	-0.63%
2018/03/28	2	27.50	0	0.00	27.85	2	579	0.35%
2018/03/22	0	0.00	6	28.25	28.00	-6	601	-1.00%
2018/03/21	0	0.00	6	28.15	28.00	-6	614	-0.98%
2018/03/19	0	0.00	10	28.05	28.10	-10	688	-1.45%
2018/03/15	1	28.10	0	0.00	28.10	1	688	0.15%
2018/03/05	2	27.55	0	0.00	27.80	2	840	0.24%
2018/02/06	0	0.00	26	28.36	27.80	-26	867	-3.00%
2018/01/09	5	29.75	0	0.00	29.80	5	1,172	0.43%
2018/01/08	0	0.00	2	29.70	29.80	-2	1,173	-0.17%
2018/01/03	1	30.00	0	0.00	29.40	1	1,153	0.09%